Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $11.18 as of 7/10/2025 9:55:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.10 | 9.30 | 9.20 | % | 4.60 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 3.00 | 8.15 | 8.30 | 8.23 | % | 2.74 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 4.00 | 7.15 | 7.30 | 7.23 | 6.29 | 0.00 | 0.00% | 1.81 | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 5.00 | 6.00 | 6.60 | 6.30 | 6.20 | +1.00 | +19.24% | 1.26 | 7 | 2 | 1.68 | 0.99 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 6.00 | 5.15 | 5.35 | 5.25 | 4.79 | 0.00 | 0.00% | 0.88 | 0 | 10 | 1.46 | 0.98 | 0.01 | 0.00 | 7/2/2025 | 7/10/2025 3:59:55 PM EST |
| 7.00 | 4.25 | 4.45 | 4.35 | 4.14 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.24 | 0.94 | 0.03 | -0.01 | 6/30/2025 | 7/10/2025 3:59:55 PM EST |
| 8.00 | 3.40 | 3.55 | 3.48 | 3.40 | +0.30 | +9.68% | 0.43 | 6 | 36 | 1.04 | 0.88 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 9.00 | 2.63 | 2.78 | 2.71 | 2.35 | 0.00 | 0.00% | 0.30 | 0 | 172 | 1.02 | 0.80 | 0.08 | -0.02 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 10.00 | 1.76 | 2.28 | 2.02 | 2.10 | +0.50 | +31.25% | 0.20 | 65 | 185 | 0.99 | 0.70 | 0.10 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 11.00 | 1.47 | 1.66 | 1.57 | 1.60 | +0.30 | +23.08% | 0.14 | 164 | 553 | 1.04 | 0.59 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 12.00 | 1.17 | 1.22 | 1.20 | 1.20 | +0.25 | +26.32% | 0.10 | 6,070 | 1,144 | 1.06 | 0.49 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 13.00 | 0.86 | 0.92 | 0.89 | 0.88 | +0.21 | +31.35% | 0.07 | 209 | 795 | 1.07 | 0.40 | 0.10 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 14.00 | 0.64 | 0.70 | 0.67 | 0.59 | +0.13 | +28.27% | 0.05 | 441 | 827 | 1.09 | 0.32 | 0.09 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 15.00 | 0.47 | 0.53 | 0.50 | 0.49 | +0.11 | +28.95% | 0.03 | 126 | 383 | 1.10 | 0.26 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 16.00 | 0.35 | 0.41 | 0.38 | 0.34 | +0.07 | +25.93% | 0.02 | 55 | 285 | 1.11 | 0.20 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 17.00 | 0.26 | 0.30 | 0.28 | 0.26 | +0.08 | +44.45% | 0.02 | 10 | 91 | 1.11 | 0.16 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 18.00 | 0.19 | 0.23 | 0.21 | 0.21 | +0.05 | +31.25% | 0.01 | 41 | 144 | 1.12 | 0.13 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.21 | 0.11 | 0.12 | +0.03 | +33.34% | 0.01 | 1 | 3 | 1.22 | 0.10 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.17 | 0.09 | 0.12 | -0.01 | -7.70% | 0.00 | 3 | 21 | 1.26 | 0.08 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.24 | 0.06 | 0.03 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.74 | 0.04 | 0.02 | 0.00 | 7/10/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.40 | 0.20 | 0.01 | % | 0.10 | 15 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST | |
| 3.00 | 0.00 | 0.28 | 0.14 | % | 0.05 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.34 | 0.17 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.66 | -0.01 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.38 | 0.19 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.54 | -0.02 | 0.01 | 0.00 | 7/1/2025 | 7/10/2025 3:59:55 PM EST |
| 7.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.02 | -16.67% | 0.02 | 4 | 32 | 1.07 | -0.06 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 8.00 | 0.18 | 0.27 | 0.23 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 74 | 1.03 | -0.12 | 0.05 | -0.01 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 9.00 | 0.45 | 0.51 | 0.48 | 0.52 | -0.02 | -3.71% | 0.05 | 480 | 254 | 1.04 | -0.20 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 10.00 | 0.82 | 0.88 | 0.85 | 0.86 | -0.12 | -12.25% | 0.08 | 196 | 1,150 | 1.05 | -0.30 | 0.10 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 11.00 | 1.16 | 1.51 | 1.34 | 1.35 | -0.15 | -10.00% | 0.12 | 111 | 1,073 | 1.06 | -0.41 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 12.00 | 1.91 | 1.97 | 1.94 | 1.98 | -0.22 | -10.00% | 0.16 | 50 | 20 | 1.04 | -0.51 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 13.00 | 2.61 | 2.68 | 2.65 | 2.68 | -0.62 | -18.79% | 0.20 | 96 | 158 | 1.08 | -0.60 | 0.10 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 14.00 | 3.35 | 3.50 | 3.43 | 3.39 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.10 | -0.68 | 0.09 | -0.02 | 6/27/2025 | 7/10/2025 3:59:55 PM EST |
| 15.00 | 4.20 | 4.30 | 4.25 | 4.32 | 0.00 | 0.00% | 0.28 | 0 | 22 | 1.11 | -0.74 | 0.08 | -0.02 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 16.00 | 5.05 | 5.20 | 5.13 | 5.48 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.11 | -0.80 | 0.07 | -0.02 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 17.00 | 5.95 | 6.10 | 6.03 | 6.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.12 | -0.84 | 0.06 | -0.01 | 6/25/2025 | 7/10/2025 3:59:55 PM EST |
| 18.00 | 6.90 | 7.05 | 6.98 | 7.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.14 | -0.87 | 0.05 | -0.01 | 6/26/2025 | 7/10/2025 3:59:55 PM EST |
| 19.00 | 7.85 | 8.00 | 7.93 | % | 0.42 | 0 | 0 | 1.12 | -0.90 | 0.04 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 20.00 | 8.80 | 8.95 | 8.88 | % | 0.44 | 0 | 0 | 1.43 | -0.92 | 0.04 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 21.00 | 9.80 | 9.95 | 9.88 | % | 0.47 | 0 | 0 | 1.44 | -0.94 | 0.03 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 22.00 | 10.75 | 10.95 | 10.85 | % | 0.49 | 0 | 0 | 1.43 | -0.96 | 0.02 | 0.00 | 7/10/2025 3:59:55 PM EST |